| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250311 | 612 | 612 | 612 | 612 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 103% | 103% | 97% | 100% |
| 20250312 | 612 | 612 | 612 | 612 | 200 | 0 | 100% | 100% | 200% | -- | 102% | 101% | 102% | 97% | 100% |
| 20250313 | 613 | 629 | 613 | 628 | 2,300 | 16 | 103% | 102% | 1150% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250314 | 628 | 628 | 628 | 628 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250317 | 628 | 628 | 628 | 628 | 100 | 0 | 100% | 100% | 100% | -- | 98% | 100% | 97% | 100% | 103% |
| 20250318 | 628 | 629 | 614 | 615 | 3,500 | -13 | 98% | 98% | 3500% | ▼ | 100% | 103% | 100% | 98% | 100% |
| 20250319 | 615 | 618 | 615 | 618 | 1,000 | 3 | 100% | 100% | 29% | ▲ | 100% | 102% | 99% | 98% | 101% |
| 20250321 | 623 | 631 | 621 | 621 | 1,300 | 3 | 100% | 100% | 130% | ▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250324 | 628 | 628 | 625 | 625 | 600 | 4 | 101% | 100% | 46% | ▲▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250325 | 629 | 629 | 626 | 626 | 700 | 1 | 100% | 100% | 117% | ▲▲▲▲ | 100% | 99% | 101% | 99% | 102% |
| 20250326 | 633 | 635 | 633 | 633 | 3,100 | 7 | 101% | 100% | 443% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 103% |
| 20250327 | 633 | 633 | 633 | 633 | 100 | 0 | 100% | 100% | 3% | -- | 99% | 96% | 101% | 100% | 103% |
| 20250328 | 633 | 633 | 626 | 626 | 200 | -7 | 99% | 99% | 200% | ▼ | 100% | 97% | 102% | 99% | 102% |
| 20250331 | 626 | 626 | 625 | 625 | 200 | -1 | 100% | 100% | 100% | ▼▼ | 99% | 95% | 101% | 99% | 102% |
| 20250401 | 631 | 631 | 625 | 625 | 600 | 0 | 100% | 99% | 300% | -- | 99% | 99% | 104% | 99% | 102% |
| 20250403 | 615 | 615 | 609 | 609 | 300 | -16 | 97% | 99% | 50% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20250404 | 606 | 606 | 606 | 606 | 800 | -3 | 100% | 100% | 267% | ▼▼ | 100% | 101% | 107% | 96% | 100% |
| 20250408 | 600 | 600 | 599 | 599 | 200 | -7 | 99% | 100% | 25% | ▼▼▼ | 100% | 101% | 113% | 95% | 100% |
| 20250409 | 598 | 598 | 598 | 598 | 100 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 98% | 99% | 109% | 94% | 100% |
| 20250410 | 618 | 618 | 608 | 608 | 300 | 10 | 102% | 98% | 300% | ▲ | 100% | 101% | 111% | 96% | 102% |
| 20250411 | 604 | 605 | 603 | 605 | 800 | -3 | 100% | 100% | 267% | ▼ | 99% | 102% | 111% | 96% | 101% |
| 20250414 | 605 | 606 | 586 | 598 | 2,900 | -7 | 99% | 99% | 363% | ▼▼ | 100% | 102% | 112% | 94% | 100% |
| 20250415 | 601 | 601 | 601 | 601 | 200 | 3 | 101% | 100% | 7% | ▲ | 101% | 105% | 111% | 95% | 101% |
| 20250416 | 606 | 613 | 606 | 612 | 800 | 11 | 102% | 101% | 400% | ▲▲ | 100% | 104% | 110% | 97% | 102% |
| 20250417 | 612 | 612 | 612 | 612 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 102% | 109% | 97% | 102% |
| 20250418 | 615 | 615 | 615 | 615 | 200 | 3 | 100% | 100% | 200% | ▲ | 100% | 102% | 108% | 97% | 103% |
| 20250421 | 616 | 616 | 616 | 616 | 300 | 1 | 100% | 100% | 150% | ▲▲ | 104% | 99% | 106% | 97% | 103% |
| 20250422 | 616 | 660 | 615 | 639 | 61,500 | 23 | 104% | 104% | 20500% | ▲▲▲ | 98% | 96% | 102% | 100% | 107% |
| 20250423 | 638 | 638 | 623 | 623 | 1,000 | -16 | 97% | 98% | 2% | ▼ | 101% | 100% | 104% | 97% | 104% |
| 20250424 | 623 | 630 | 623 | 629 | 600 | 6 | 101% | 101% | 60% | ▲ | 97% | 100% | 103% | 98% | 105% |
| 20250425 | 629 | 629 | 610 | 610 | 2,200 | -19 | 97% | 97% | 367% | ▼ | 99% | 109% | 105% | 95% | 102% |
| 20250428 | 620 | 620 | 610 | 612 | 2,700 | 2 | 100% | 99% | 123% | ▲ | 99% | 108% | 104% | 96% | 102% |
| 20250430 | 622 | 622 | 614 | 614 | 400 | 2 | 100% | 99% | 15% | ▲▲ | 100% | 107% | 104% | 96% | 103% |
| 20250501 | 624 | 624 | 614 | 622 | 300 | 8 | 101% | 100% | 75% | ▲▲▲ | 103% | 107% | 106% | 97% | 104% |
| 20250502 | 612 | 631 | 610 | 628 | 13,600 | 6 | 101% | 103% | 4533% | ▲▲▲▲ | 107% | 103% | 103% | 98% | 105% |
| 20250507 | 628 | 673 | 618 | 673 | 43,600 | 45 | 107% | 107% | 321% | ▲▲▲▲▲ | 99% | 94% | 96% | 100% | 113% |
| 20250508 | 672 | 679 | 668 | 668 | 1,100 | -5 | 99% | 99% | 3% | ▼ | 98% | 95% | 96% | 99% | 112% |
| 20250509 | 670 | 670 | 654 | 654 | 300 | -14 | 98% | 98% | 27% | ▼▼ | 99% | 99% | 99% | 97% | 109% |
| 20250512 | 654 | 654 | 646 | 646 | 200 | -8 | 99% | 99% | 67% | ▼▼▼ | 98% | 100% | 100% | 96% | 108% |
| 20250513 | 647 | 647 | 634 | 634 | 700 | -12 | 98% | 98% | 350% | ▼▼▼▼ | 101% | 103% | 103% | 94% | 106% |
| 20250515 | 626 | 635 | 626 | 635 | 400 | 1 | 100% | 101% | 57% | ▲ | 102% | 104% | 103% | 94% | 106% |
| 20250519 | 625 | 639 | 625 | 639 | 900 | 4 | 101% | 102% | 225% | ▲▲ | 103% | 103% | 103% | 95% | 106% |
| 20250520 | 629 | 648 | 629 | 648 | 800 | 9 | 101% | 103% | 89% | ▲▲▲ | 100% | 99% | 99% | 96% | 106% |
| 20250521 | 646 | 646 | 645 | 645 | 400 | -3 | 100% | 100% | 50% | ▼ | 100% | 101% | 0% | 96% | 106% |
| 20250522 | 637 | 647 | 637 | 637 | 2,000 | -8 | 99% | 100% | 500% | ▼▼ | 98% | 98% | 0% | 95% | 104% |
| 20250526 | 657 | 657 | 647 | 647 | 2,100 | 10 | 102% | 98% | 105% | ▲ | 101% | 101% | 0% | 96% | 106% |
| 20250527 | 637 | 642 | 632 | 642 | 600 | -5 | 99% | 101% | 29% | ▼ | 98% | 98% | 0% | 95% | 105% |
| 20250528 | 646 | 646 | 634 | 634 | 300 | -8 | 99% | 98% | 50% | ▼▼ | 100% | 101% | 0% | 94% | 104% |
| 20250529 | 642 | 642 | 642 | 642 | 500 | 8 | 101% | 100% | 167% | ▲ | 101% | 101% | 0% | 95% | 105% |
| 20250530 | 637 | 642 | 636 | 642 | 800 | 0 | 100% | 101% | 160% | -- | 100% | 101% | 0% | 95% | 105% |
| 20250602 | 634 | 636 | 634 | 636 | 300 | -6 | 99% | 100% | 38% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250603 | 636 | 636 | 635 | 635 | 200 | -1 | 100% | 100% | 67% | ▼▼ | 102% | 0% | 0% | 94% | 103% |
| 20250604 | 636 | 646 | 636 | 646 | 900 | 11 | 102% | 102% | 450% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20250606 | 638 | 640 | 638 | 640 | 200 | -6 | 99% | 100% | 22% | ▼ | % | % | % | 95% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 35,200 | 0 | 34,400 | 0 | 800 |
| 2025-05-23 | 0 | 35,300 | 0 | 34,500 | 0 | 800 |
| 2025-05-16 | 0 | 37,000 | 0 | 34,400 | 0 | 2,600 |
| 2025-05-09 | 0 | 37,100 | 0 | 34,300 | 0 | 2,800 |
| 2025-05-02 | 0 | 38,700 | 0 | 34,400 | 0 | 4,300 |
| 2025-04-25 | 0 | 39,600 | 0 | 34,700 | 0 | 4,900 |
| 2025-04-18 | 0 | 38,600 | 0 | 34,300 | 0 | 4,300 |
| 2025-04-11 | 0 | 38,200 | 0 | 33,900 | 0 | 4,300 |
| 2025-04-04 | 0 | 38,900 | 0 | 34,100 | 0 | 4,800 |
| 2025-03-28 | 0 | 39,500 | 0 | 33,900 | 0 | 5,600 |
| 2025-03-21 | 0 | 40,000 | 0 | 34,100 | 0 | 5,900 |
| 2025-03-14 | 0 | 40,200 | 0 | 34,600 | 0 | 5,600 |
| 2025-03-07 | 0 | 40,400 | 0 | 35,000 | 0 | 5,400 |
| 2025-02-28 | 0 | 39,400 | 0 | 33,800 | 0 | 5,600 |
| 2025-02-21 | 0 | 40,500 | 0 | 34,800 | 0 | 5,700 |
| 2025-02-14 | 0 | 41,400 | 0 | 34,800 | 0 | 6,600 |
| 2025-02-07 | 0 | 41,100 | 0 | 34,600 | 0 | 6,500 |
| 2025-01-31 | 0 | 40,800 | 0 | 34,600 | 0 | 6,200 |
| 2025-01-24 | 0 | 41,000 | 0 | 34,700 | 0 | 6,300 |
| 2025-01-17 | 0 | 40,700 | 0 | 34,700 | 0 | 6,000 |
| 2025-01-10 | 0 | 40,900 | 0 | 34,700 | 0 | 6,200 |
| 2024-12-27 | 0 | 40,000 | 0 | 34,300 | 0 | 5,700 |
| 2024-12-20 | 0 | 40,000 | 0 | 34,100 | 0 | 5,900 |
| 2024-12-13 | 0 | 39,600 | 0 | 34,100 | 0 | 5,500 |
| 2024-12-06 | 0 | 39,500 | 0 | 34,100 | 0 | 5,400 |
| 2024-11-29 | 0 | 40,000 | 0 | 34,400 | 0 | 5,600 |
| 2024-11-22 | 0 | 41,600 | 0 | 34,800 | 0 | 6,800 |
| 2024-11-15 | 0 | 44,900 | 0 | 38,100 | 0 | 6,800 |
| 2024-11-08 | 0 | 44,700 | 0 | 38,200 | 0 | 6,500 |
| 2024-11-01 | 0 | 45,700 | 0 | 37,900 | 0 | 7,800 |
| 2024-10-25 | 0 | 46,200 | 0 | 38,100 | 0 | 8,100 |
| 2024-10-18 | 0 | 47,300 | 0 | 38,700 | 0 | 8,600 |
| 2024-10-11 | 0 | 50,200 | 0 | 38,400 | 0 | 11,800 |
| 2024-10-04 | 0 | 49,300 | 0 | 35,900 | 0 | 13,400 |
| 2024-09-27 | 0 | 49,400 | 0 | 35,900 | 0 | 13,500 |
| 2024-09-20 | 0 | 50,100 | 0 | 36,000 | 0 | 14,100 |
| 2024-09-13 | 0 | 46,400 | 0 | 35,900 | 0 | 10,500 |
| 2024-09-06 | 0 | 46,400 | 0 | 36,000 | 0 | 10,400 |
| 2024-08-30 | 0 | 47,300 | 0 | 36,100 | 0 | 11,200 |
| 2024-08-23 | 0 | 47,300 | 0 | 36,000 | 0 | 11,300 |
| 2024-08-16 | 0 | 48,500 | 0 | 36,500 | 0 | 12,000 |
| 2024-08-09 | 0 | 50,700 | 0 | 36,500 | 0 | 14,200 |
| 2024-08-02 | 0 | 52,600 | 0 | 48,300 | 0 | 4,300 |
| 2024-07-26 | 0 | 55,500 | 0 | 52,300 | 0 | 3,200 |
| 2024-07-19 | 0 | 57,000 | 0 | 52,900 | 0 | 4,100 |
| 2024-07-12 | 0 | 57,500 | 0 | 53,500 | 0 | 4,000 |
| 2024-07-05 | 0 | 57,400 | 0 | 53,500 | 0 | 3,900 |
| 2024-06-28 | 0 | 59,000 | 0 | 55,200 | 0 | 3,800 |
| 2024-06-21 | 0 | 60,200 | 0 | 55,900 | 0 | 4,300 |
| 2024-06-14 | 0 | 61,500 | 0 | 56,800 | 0 | 4,700 |
| 2024-06-07 | 0 | 61,800 | 0 | 56,800 | 0 | 5,000 |
| 2024-05-31 | 0 | 63,200 | 0 | 58,200 | 0 | 5,000 |
| 2024-05-24 | 0 | 63,300 | 0 | 57,400 | 0 | 5,900 |
| 2024-05-17 | 0 | 63,200 | 0 | 57,300 | 0 | 5,900 |
| 2024-05-10 | 0 | 64,500 | 0 | 57,100 | 0 | 7,400 |
| 2024-05-02 | 0 | 63,200 | 0 | 55,500 | 0 | 7,700 |
| 2024-04-26 | 0 | 65,000 | 0 | 54,800 | 0 | 10,200 |
| 2024-04-19 | 0 | 68,200 | 0 | 57,100 | 0 | 11,100 |
| 2024-04-12 | 0 | 68,600 | 0 | 57,000 | 0 | 11,600 |
| 2024-04-05 | 0 | 70,900 | 0 | 58,100 | 0 | 12,800 |
| 2024-03-29 | 0 | 71,500 | 0 | 58,100 | 0 | 13,400 |
| 2024-03-22 | 0 | 71,900 | 0 | 58,500 | 0 | 13,400 |
| 2024-03-15 | 0 | 71,600 | 0 | 56,300 | 0 | 15,300 |
| 2024-03-08 | 0 | 71,600 | 0 | 56,300 | 0 | 15,300 |
| 2024-03-01 | 0 | 73,100 | 0 | 57,800 | 0 | 15,300 |
| 2024-02-22 | 0 | 73,900 | 0 | 58,000 | 0 | 15,900 |
| 2024-02-16 | 0 | 71,900 | 0 | 56,600 | 0 | 15,300 |
| 2024-02-09 | 0 | 74,300 | 0 | 56,600 | 0 | 17,700 |
| 2024-02-02 | 0 | 76,100 | 0 | 56,700 | 0 | 19,400 |
| 2024-01-26 | 0 | 76,900 | 0 | 56,900 | 0 | 20,000 |
| 2024-01-19 | 0 | 80,400 | 0 | 59,100 | 0 | 21,300 |
| 2024-01-12 | 0 | 77,600 | 0 | 57,800 | 0 | 19,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9253 | 1 | スローガン株式会社 - Slogan Inc. | 2025-06-07 11:27:12 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:58 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:57 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:55 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:53 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:50 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:48 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:47 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:45 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:44 |